Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 11.47 11.87 11.42 11.87 663,127 +0.47(+4.12%)
Mar 26, 2024 11.91 11.91 11.39 11.40 698,131 -0.37(-3.14%)
Mar 25, 2024 11.81 12.02 11.60 11.77 467,793 +0.01(+0.09%)
Mar 22, 2024 12.25 12.29 11.76 11.76 467,763 -0.40(-3.29%)
Mar 21, 2024 12.11 12.40 12.01 12.16 691,421 +0.12(+1.00%)
Mar 20, 2024 11.76 12.05 11.53 12.04 848,652 +0.21(+1.78%)
Mar 19, 2024 11.90 12.08 11.67 11.83 732,200 -0.19(-1.58%)
Mar 18, 2024 11.91 12.45 11.80 12.02 683,233 +0.06(+0.50%)
Mar 15, 2024 11.52 12.06 11.52 11.96 1,938,743 +0.34(+2.93%)
Mar 14, 2024 12.00 12.05 11.52 11.62 656,149 -0.51(-4.20%)
Mar 13, 2024 12.00 12.53 11.90 12.13 770,702 +0.58(+5.02%)
Mar 12, 2024 11.92 12.05 11.53 11.55 911,932 -0.37(-3.10%)
Mar 11, 2024 11.82 12.30 11.82 11.92 1,099,153 +0.16(+1.36%)
Mar 08, 2024 11.80 12.03 11.38 11.76 1,299,288 -0.20(-1.67%)
Mar 07, 2024 12.10 12.33 11.75 11.96 1,398,987 -0.17(-1.40%)
Mar 06, 2024 14.90 15.04 11.98 12.13 2,715,111 -2.74(-18.43%)
Mar 05, 2024 14.98 15.22 14.79 14.87 1,020,680 -0.14(-0.93%)
Mar 04, 2024 15.38 15.41 14.94 15.01 803,483 -0.37(-2.41%)
Mar 01, 2024 15.63 15.70 15.16 15.38 487,442 -0.23(-1.47%)
Feb 29, 2024 15.81 15.88 15.50 15.61 618,521 -0.01(-0.06%)
Feb 28, 2024 15.84 15.99 15.61 15.62 520,057 -0.23(-1.45%)
Feb 27, 2024 15.79 16.05 15.67 15.85 527,668 +0.28(+1.80%)
Feb 26, 2024 15.65 15.82 15.51 15.57 405,256 -0.23(-1.46%)
Feb 23, 2024 15.76 15.96 15.60 15.80 334,243 +0.04(+0.25%)
Feb 22, 2024 15.81 15.90 15.54 15.76 371,094 -0.18(-1.13%)
Feb 21, 2024 15.88 16.18 15.72 15.94 267,147 -0.01(-0.06%)
Feb 20, 2024 16.28 16.39 15.91 15.95 511,055 -0.41(-2.51%)
Feb 16, 2024 16.31 16.65 16.12 16.36 427,861 -0.05(-0.30%)
Feb 15, 2024 16.02 16.46 15.86 16.41 560,076 +0.42(+2.63%)
Feb 14, 2024 16.28 16.28 15.87 15.99 343,274 -0.09(-0.56%)
Feb 13, 2024 16.59 16.59 15.95 16.08 572,049 -0.99(-5.80%)
Feb 12, 2024 16.70 17.33 16.66 17.07 647,905 +0.37(+2.22%)
Feb 09, 2024 16.34 16.86 16.09 16.70 685,363 +0.35(+2.14%)
Feb 08, 2024 16.10 16.37 15.90 16.35 799,083 +0.10(+0.62%)
Feb 07, 2024 16.64 16.64 16.21 16.25 1,448,303 -0.27(-1.63%)
Feb 06, 2024 16.20 16.85 15.98 16.52 638,515 +0.29(+1.79%)
Feb 05, 2024 15.69 16.30 15.48 16.23 724,462 +0.22(+1.37%)
Feb 02, 2024 15.98 16.33 15.75 16.01 456,773 -0.10(-0.62%)
Feb 01, 2024 14.98 16.13 14.91 16.11 726,289 +1.20(+8.05%)
Jan 31, 2024 15.29 15.35 14.90 14.91 485,221 -0.29(-1.91%)
Jan 30, 2024 14.91 15.33 14.79 15.20 600,312 +0.09(+0.60%)
Jan 29, 2024 14.86 15.14 14.74 15.11 448,883 +0.21(+1.41%)
Jan 26, 2024 15.05 15.25 14.89 14.90 328,821 +0.00(+0.00%)
Jan 25, 2024 15.08 15.27 14.62 14.90 509,622 +0.01(+0.07%)
Jan 24, 2024 15.06 15.18 14.83 14.89 323,801 -0.05(-0.33%)
Jan 23, 2024 14.82 15.10 14.71 14.94 477,115 +0.39(+2.68%)
Jan 22, 2024 14.79 15.07 14.45 14.55 474,760 -0.10(-0.68%)
Jan 19, 2024 14.93 14.99 14.33 14.65 405,494 -0.21(-1.41%)
Jan 18, 2024 14.60 14.98 14.60 14.86 515,980 +0.33(+2.27%)
Jan 17, 2024 14.57 14.84 14.29 14.53 684,749 -0.34(-2.29%)
Jan 16, 2024 14.70 14.94 14.62 14.87 443,180 +0.03(+0.20%)
Jan 12, 2024 15.10 15.27 14.72 14.84 352,273 -0.12(-0.80%)
Jan 11, 2024 14.97 15.05 14.71 14.96 457,344 -0.05(-0.33%)
Jan 10, 2024 15.07 15.16 14.82 15.01 510,329 -0.17(-1.12%)
Jan 09, 2024 15.19 15.24 14.97 15.18 479,381 -0.30(-1.94%)
Jan 08, 2024 15.13 15.54 14.87 15.48 641,929 +0.14(+0.91%)
Jan 05, 2024 15.40 15.81 15.32 15.34 613,146 -0.10(-0.65%)
Jan 04, 2024 15.89 16.38 15.33 15.44 740,863 -1.00(-6.08%)
Jan 03, 2024 16.55 16.81 16.22 16.44 558,402 -0.11(-0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.